NSE - Delayed Quote INR
Nava Limited (NAVA.NS)
554.70
-5.55
(-0.99%)
At close: June 13 at 3:29:56 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 545.20 | 559.00 | 535.55 | 554.70 | 554.70 | 1,206,634 |
| Jun 12, 2025 | 532.00 | 582.00 | 529.75 | 560.25 | 560.25 | 12,627,694 |
| Jun 11, 2025 | 523.60 | 542.00 | 522.00 | 527.65 | 527.65 | 795,056 |
| Jun 10, 2025 | 533.00 | 533.00 | 518.30 | 521.50 | 521.50 | 319,159 |
| Jun 9, 2025 | 524.55 | 536.00 | 522.45 | 528.85 | 528.85 | 441,968 |
| Jun 6, 2025 | 530.00 | 532.30 | 518.40 | 522.95 | 522.95 | 438,382 |
| Jun 5, 2025 | 533.00 | 539.75 | 528.05 | 530.75 | 530.75 | 974,098 |
| Jun 4, 2025 | 490.00 | 554.15 | 487.75 | 529.80 | 529.80 | 13,705,236 |
| Jun 3, 2025 | 483.35 | 504.30 | 477.00 | 489.35 | 489.35 | 722,457 |
| Jun 2, 2025 | 493.25 | 499.00 | 481.00 | 484.80 | 484.80 | 343,233 |
| May 30, 2025 | 476.80 | 495.00 | 475.15 | 492.40 | 492.40 | 1,047,894 |
| May 29, 2025 | 458.75 | 478.00 | 456.45 | 473.90 | 473.90 | 656,571 |
| May 28, 2025 | 454.70 | 462.00 | 452.00 | 458.75 | 458.75 | 143,620 |
| May 27, 2025 | 454.40 | 461.10 | 451.40 | 453.35 | 453.35 | 135,851 |
| May 26, 2025 | 456.55 | 462.95 | 449.50 | 454.15 | 454.15 | 234,172 |
| May 23, 2025 | 457.00 | 462.40 | 453.10 | 454.60 | 454.60 | 159,488 |
| May 22, 2025 | 454.50 | 466.60 | 454.50 | 460.60 | 460.60 | 158,543 |
| May 21, 2025 | 453.10 | 465.00 | 451.00 | 460.35 | 460.35 | 269,063 |
| May 20, 2025 | 462.25 | 465.70 | 450.00 | 452.00 | 452.00 | 192,671 |
| May 19, 2025 | 475.00 | 477.75 | 454.00 | 460.70 | 460.70 | 872,773 |
| May 16, 2025 | 476.00 | 484.00 | 468.50 | 474.05 | 474.05 | 927,354 |
| May 15, 2025 | 469.55 | 475.00 | 463.50 | 472.40 | 472.40 | 293,846 |
| May 14, 2025 | 476.00 | 478.40 | 463.00 | 464.95 | 464.95 | 424,155 |
| May 13, 2025 | 469.00 | 475.00 | 459.40 | 471.90 | 471.90 | 628,012 |
| May 12, 2025 | 451.65 | 469.00 | 445.80 | 464.20 | 464.20 | 381,778 |
| May 9, 2025 | 424.05 | 434.85 | 421.00 | 430.45 | 430.45 | 249,442 |
| May 8, 2025 | 445.60 | 453.95 | 431.00 | 432.45 | 432.45 | 346,900 |
| May 7, 2025 | 425.00 | 449.90 | 425.00 | 440.10 | 440.10 | 769,394 |
| May 6, 2025 | 464.00 | 467.55 | 430.10 | 433.80 | 433.80 | 488,872 |
| May 5, 2025 | 458.50 | 465.55 | 445.30 | 461.70 | 461.70 | 508,887 |
| May 2, 2025 | 459.30 | 470.00 | 446.65 | 456.10 | 456.10 | 358,634 |
| Apr 30, 2025 | 476.50 | 477.75 | 450.75 | 454.95 | 454.95 | 565,124 |
| Apr 29, 2025 | 475.20 | 483.70 | 469.80 | 477.75 | 477.75 | 224,583 |
| Apr 28, 2025 | 479.95 | 483.90 | 471.05 | 473.90 | 473.90 | 264,156 |
| Apr 25, 2025 | 472.05 | 499.40 | 462.85 | 479.15 | 479.15 | 3,104,530 |
| Apr 24, 2025 | 492.60 | 492.70 | 468.00 | 469.55 | 469.55 | 702,411 |
| Apr 23, 2025 | 490.00 | 503.95 | 489.00 | 492.60 | 492.60 | 415,719 |
| Apr 22, 2025 | 482.05 | 492.55 | 480.05 | 486.15 | 486.15 | 311,387 |
| Apr 21, 2025 | 473.80 | 485.45 | 471.00 | 481.95 | 481.95 | 298,683 |
| Apr 17, 2025 | 484.50 | 493.25 | 465.50 | 470.00 | 470.00 | 676,701 |
| Apr 16, 2025 | 490.70 | 490.75 | 479.00 | 482.55 | 482.55 | 381,607 |
| Apr 15, 2025 | 487.00 | 496.00 | 482.40 | 490.65 | 490.65 | 556,711 |
| Apr 11, 2025 | 465.00 | 489.95 | 464.85 | 485.45 | 485.45 | 1,251,779 |
| Apr 9, 2025 | 466.00 | 473.70 | 452.50 | 456.35 | 456.35 | 343,902 |
| Apr 8, 2025 | 476.60 | 489.50 | 449.00 | 467.60 | 467.60 | 638,768 |
| Apr 7, 2025 | 396.30 | 467.05 | 396.30 | 462.95 | 462.95 | 1,042,429 |
| Apr 4, 2025 | 525.00 | 525.00 | 489.50 | 495.35 | 495.35 | 585,538 |
| Apr 3, 2025 | 520.00 | 534.20 | 515.00 | 524.95 | 524.95 | 470,662 |
| Apr 2, 2025 | 530.95 | 540.00 | 520.20 | 525.40 | 525.40 | 738,253 |
| Apr 1, 2025 | 516.90 | 548.95 | 514.45 | 527.55 | 527.55 | 1,406,364 |
| Mar 28, 2025 | 510.50 | 535.70 | 500.60 | 518.75 | 518.75 | 1,732,154 |
| Mar 27, 2025 | 488.95 | 519.50 | 463.25 | 495.35 | 495.35 | 1,477,140 |
| Mar 26, 2025 | 470.25 | 499.00 | 463.85 | 492.10 | 492.10 | 786,166 |
| Mar 25, 2025 | 492.00 | 496.20 | 467.00 | 470.25 | 470.25 | 413,363 |
| Mar 24, 2025 | 478.30 | 496.75 | 476.15 | 485.00 | 485.00 | 547,393 |
| Mar 21, 2025 | 469.05 | 484.00 | 469.05 | 477.75 | 477.75 | 514,625 |
| Mar 20, 2025 | 451.45 | 478.00 | 451.00 | 466.30 | 466.30 | 1,093,034 |
| Mar 19, 2025 | 419.65 | 456.15 | 419.10 | 446.45 | 446.45 | 579,562 |
| Mar 18, 2025 | 411.10 | 411.10 | 411.10 | 411.10 | 411.10 | - |
| Mar 17, 2025 | 406.60 | 423.90 | 406.55 | 411.10 | 411.10 | 342,619 |
| Mar 13, 2025 | 413.00 | 417.30 | 403.05 | 404.30 | 404.30 | 211,246 |
| Mar 12, 2025 | 414.50 | 421.55 | 407.70 | 409.55 | 409.55 | 256,565 |
| Mar 11, 2025 | 421.50 | 428.40 | 406.55 | 416.95 | 416.95 | 379,823 |
| Mar 10, 2025 | 439.05 | 442.00 | 423.15 | 425.30 | 425.30 | 302,877 |
| Mar 7, 2025 | 440.05 | 448.00 | 431.85 | 439.45 | 439.45 | 438,494 |
| Mar 6, 2025 | 415.10 | 449.00 | 415.10 | 440.65 | 440.65 | 603,964 |
| Mar 5, 2025 | 386.75 | 418.65 | 386.75 | 415.35 | 415.35 | 551,845 |
| Mar 4, 2025 | 382.00 | 394.45 | 377.00 | 383.10 | 383.10 | 274,203 |
| Mar 3, 2025 | 397.90 | 403.50 | 375.25 | 386.80 | 386.80 | 506,981 |
| Feb 28, 2025 | 385.00 | 403.95 | 381.10 | 397.90 | 397.90 | 636,643 |
| Feb 27, 2025 | 416.45 | 419.50 | 413.30 | 414.20 | 414.20 | 562,067 |
| Feb 25, 2025 | 404.00 | 416.80 | 404.00 | 414.25 | 414.25 | 414,997 |
| Feb 24, 2025 | 400.50 | 415.00 | 398.95 | 401.95 | 401.95 | 421,289 |
| Feb 21, 2025 | 416.50 | 424.75 | 405.00 | 406.00 | 406.00 | 577,830 |
| Feb 20, 2025 | 418.00 | 425.75 | 407.05 | 416.50 | 416.50 | 636,929 |
| Feb 19, 2025 | 380.30 | 429.70 | 380.30 | 423.25 | 423.25 | 1,709,305 |
| Feb 18, 2025 | 396.00 | 410.95 | 370.45 | 378.35 | 378.35 | 827,505 |
| Feb 17, 2025 | 374.00 | 398.80 | 370.50 | 394.00 | 394.00 | 911,456 |
| Feb 14, 2025 | 376.00 | 384.30 | 356.05 | 364.10 | 364.10 | 355,192 |
| Feb 13, 2025 | 387.20 | 392.85 | 371.80 | 373.80 | 373.80 | 302,985 |
| Feb 12, 2025 | 376.00 | 384.60 | 360.00 | 382.95 | 382.95 | 831,178 |
| Feb 11, 2025 | 401.40 | 403.95 | 375.10 | 384.55 | 384.55 | 621,545 |
| Feb 10, 2025 | 421.75 | 424.90 | 401.30 | 403.75 | 403.75 | 265,366 |
| Feb 7, 2025 | 438.20 | 440.95 | 421.00 | 424.00 | 424.00 | 616,464 |
| Feb 6, 2025 | 434.25 | 444.80 | 428.20 | 440.50 | 440.50 | 297,529 |
| Feb 5, 2025 | 437.25 | 440.95 | 421.30 | 432.70 | 432.70 | 315,119 |
| Feb 4, 2025 | 435.80 | 447.00 | 424.25 | 430.80 | 430.80 | 283,985 |
| Feb 3, 2025 | 430.00 | 438.95 | 415.40 | 430.00 | 430.00 | 324,608 |
| Feb 1, 2025 | 439.45 | 446.30 | 431.10 | 436.15 | 436.15 | 202,647 |
| Jan 31, 2025 | 434.85 | 444.50 | 424.00 | 441.45 | 441.45 | 287,403 |
| Jan 30, 2025 | 425.55 | 459.60 | 425.55 | 432.90 | 432.90 | 591,993 |
| Jan 29, 2025 | 402.00 | 438.70 | 398.25 | 436.55 | 436.55 | 286,028 |
| Jan 28, 2025 | 408.70 | 418.20 | 387.30 | 405.50 | 405.50 | 409,396 |
| Jan 27, 2025 | 429.45 | 431.25 | 406.00 | 414.90 | 414.90 | 358,135 |
| Jan 24, 2025 | 438.00 | 451.25 | 428.50 | 436.00 | 436.00 | 378,270 |
| Jan 23, 2025 | 425.30 | 446.05 | 416.00 | 443.95 | 443.95 | 321,480 |
| Jan 22, 2025 | 425.00 | 426.95 | 405.00 | 422.45 | 422.45 | 321,560 |
| Jan 21, 2025 | 430.00 | 435.40 | 423.00 | 425.90 | 425.90 | 167,551 |
| Jan 20, 2025 | 2:1 Stock Splits | |||||
| Jan 20, 2025 | 438.70 | 444.85 | 430.00 | 436.75 | 436.75 | 162,962 |
| Jan 17, 2025 | 446.00 | 453.63 | 424.83 | 433.85 | 433.85 | 525,716 |
| Jan 16, 2025 | 437.50 | 453.67 | 431.95 | 441.15 | 441.15 | 302,192 |
| Jan 15, 2025 | 427.55 | 441.00 | 419.95 | 436.92 | 436.92 | 287,406 |
| Jan 14, 2025 | 423.48 | 433.92 | 411.50 | 425.63 | 425.63 | 549,308 |
| Jan 13, 2025 | 433.50 | 444.10 | 417.00 | 420.88 | 420.88 | 402,922 |
| Jan 10, 2025 | 462.00 | 462.00 | 443.00 | 445.10 | 445.10 | 234,146 |
| Jan 9, 2025 | 470.48 | 475.00 | 458.10 | 462.02 | 462.02 | 127,842 |
| Jan 8, 2025 | 481.13 | 484.83 | 463.05 | 470.13 | 470.13 | 232,082 |
| Jan 7, 2025 | 458.98 | 484.13 | 455.70 | 479.13 | 479.13 | 324,684 |
| Jan 6, 2025 | 487.65 | 491.02 | 456.00 | 457.75 | 457.75 | 383,148 |
| Jan 3, 2025 | 501.70 | 507.45 | 484.00 | 486.20 | 486.20 | 310,042 |
| Jan 2, 2025 | 502.50 | 504.95 | 492.67 | 501.02 | 501.02 | 192,826 |
| Jan 1, 2025 | 494.30 | 505.25 | 494.23 | 500.00 | 500.00 | 118,040 |
| Dec 31, 2024 | 491.80 | 497.50 | 490.88 | 494.23 | 494.23 | 123,888 |
| Dec 30, 2024 | 503.70 | 503.75 | 491.63 | 493.15 | 493.15 | 188,616 |
| Dec 27, 2024 | 495.95 | 501.48 | 492.67 | 498.55 | 498.55 | 103,900 |
| Dec 26, 2024 | 499.50 | 502.50 | 490.85 | 493.90 | 493.90 | 188,854 |
| Dec 24, 2024 | 494.42 | 508.50 | 493.45 | 496.60 | 496.60 | 241,140 |
| Dec 23, 2024 | 499.38 | 503.50 | 486.02 | 492.48 | 492.48 | 253,354 |
| Dec 20, 2024 | 505.67 | 515.00 | 487.50 | 496.90 | 496.90 | 343,342 |
| Dec 19, 2024 | 497.00 | 510.35 | 495.00 | 507.30 | 507.30 | 327,112 |
| Dec 18, 2024 | 512.35 | 515.25 | 503.50 | 505.92 | 505.92 | 174,330 |
| Dec 17, 2024 | 507.75 | 517.47 | 500.00 | 512.88 | 512.88 | 289,158 |
| Dec 16, 2024 | 500.80 | 514.50 | 500.80 | 508.02 | 508.02 | 195,762 |
| Dec 13, 2024 | 507.30 | 507.70 | 495.00 | 500.80 | 500.80 | 188,274 |
| Dec 12, 2024 | 512.70 | 517.50 | 504.50 | 507.75 | 507.75 | 184,342 |
| Dec 11, 2024 | 515.95 | 520.50 | 508.02 | 510.75 | 510.75 | 165,850 |
| Dec 10, 2024 | 517.53 | 524.38 | 508.30 | 515.95 | 515.95 | 231,046 |
| Dec 9, 2024 | 520.00 | 535.00 | 505.02 | 521.88 | 521.88 | 479,626 |
| Dec 6, 2024 | 522.60 | 529.97 | 517.50 | 519.75 | 519.75 | 196,784 |
| Dec 5, 2024 | 515.45 | 534.83 | 513.05 | 519.33 | 519.33 | 256,066 |
| Dec 4, 2024 | 525.80 | 525.80 | 512.50 | 515.28 | 515.28 | 267,606 |
| Dec 3, 2024 | 514.97 | 531.90 | 511.77 | 525.80 | 525.80 | 339,654 |
| Dec 2, 2024 | 531.50 | 532.47 | 508.38 | 513.55 | 513.55 | 487,780 |
| Nov 29, 2024 | 560.00 | 561.45 | 525.75 | 529.70 | 529.70 | 499,996 |
| Nov 28, 2024 | 514.00 | 559.50 | 514.00 | 550.88 | 550.88 | 923,140 |
| Nov 27, 2024 | 515.00 | 517.47 | 510.55 | 513.75 | 513.75 | 184,220 |
| Nov 26, 2024 | 524.50 | 524.50 | 502.50 | 513.75 | 513.75 | 467,190 |
| Nov 25, 2024 | 469.83 | 524.50 | 469.83 | 515.00 | 515.00 | 2,008,570 |
| Nov 22, 2024 | 469.00 | 477.45 | 461.83 | 464.05 | 464.05 | 140,214 |
| Nov 21, 2024 | 472.00 | 477.63 | 462.85 | 467.35 | 467.35 | 334,582 |
| Nov 19, 2024 | 472.52 | 487.48 | 467.27 | 472.45 | 472.45 | 164,496 |
| Nov 18, 2024 | 461.95 | 474.05 | 438.55 | 469.83 | 469.83 | 616,182 |
| Nov 14, 2024 | 451.17 | 467.50 | 440.33 | 448.65 | 448.65 | 766,314 |
| Nov 13, 2024 | 465.98 | 466.02 | 443.52 | 445.80 | 445.80 | 400,626 |
| Nov 12, 2024 | 472.83 | 487.73 | 461.42 | 464.10 | 464.10 | 278,554 |
| Nov 11, 2024 | 467.50 | 481.50 | 456.45 | 466.63 | 466.63 | 296,788 |
| Nov 8, 2024 | 492.75 | 493.13 | 465.58 | 467.77 | 467.77 | 272,122 |
| Nov 7, 2024 | 507.50 | 507.77 | 490.50 | 493.23 | 493.23 | 199,734 |
| Nov 6, 2024 | 504.98 | 509.38 | 500.00 | 502.67 | 502.67 | 224,260 |
| Nov 5, 2024 | 493.02 | 505.38 | 486.80 | 499.83 | 499.83 | 318,672 |
| Nov 4, 2024 | 492.20 | 499.38 | 481.30 | 492.95 | 492.95 | 402,286 |
| Nov 1, 2024 | 482.65 | 488.60 | 481.75 | 485.40 | 485.40 | 60,420 |
| Oct 31, 2024 | 474.00 | 483.50 | 471.25 | 481.10 | 481.10 | 337,174 |
| Oct 30, 2024 | 473.58 | 484.05 | 468.38 | 472.23 | 472.23 | 311,778 |
| Oct 29, 2024 | 467.40 | 474.45 | 458.58 | 470.33 | 470.33 | 367,698 |
| Oct 28, 2024 | 447.00 | 466.45 | 435.50 | 461.08 | 461.08 | 546,978 |
| Oct 25, 2024 | 455.00 | 455.55 | 432.00 | 446.35 | 446.35 | 525,226 |
| Oct 24, 2024 | 471.00 | 474.90 | 450.50 | 455.30 | 455.30 | 318,138 |
| Oct 23, 2024 | 460.00 | 491.00 | 447.05 | 468.33 | 468.33 | 571,206 |
| Oct 22, 2024 | 487.25 | 487.25 | 459.92 | 461.77 | 461.77 | 482,322 |
| Oct 21, 2024 | 502.13 | 505.73 | 478.00 | 480.60 | 480.60 | 505,264 |
| Oct 18, 2024 | 500.00 | 506.80 | 492.77 | 502.13 | 502.13 | 178,018 |
| Oct 17, 2024 | 506.00 | 513.35 | 500.00 | 508.75 | 508.75 | 271,366 |
| Oct 16, 2024 | 513.83 | 515.97 | 507.55 | 512.90 | 512.90 | 182,138 |
| Oct 15, 2024 | 513.00 | 516.95 | 509.70 | 513.83 | 513.83 | 228,916 |
| Oct 14, 2024 | 522.50 | 524.90 | 504.58 | 512.40 | 512.40 | 214,716 |
| Oct 11, 2024 | 525.22 | 529.30 | 520.13 | 521.60 | 521.60 | 148,848 |
| Oct 10, 2024 | 518.15 | 529.97 | 518.15 | 524.90 | 524.90 | 173,968 |
| Oct 9, 2024 | 521.00 | 542.50 | 515.08 | 517.97 | 517.97 | 428,056 |
| Oct 8, 2024 | 495.00 | 516.45 | 482.50 | 515.50 | 515.50 | 378,680 |
| Oct 7, 2024 | 524.97 | 526.08 | 483.50 | 501.88 | 501.88 | 653,728 |
| Oct 4, 2024 | 521.50 | 534.33 | 505.50 | 522.58 | 522.58 | 556,776 |
| Oct 3, 2024 | 545.00 | 548.95 | 522.53 | 526.10 | 526.10 | 557,176 |
| Oct 1, 2024 | 574.70 | 576.33 | 547.97 | 553.40 | 553.40 | 515,458 |
| Sep 30, 2024 | 591.13 | 592.47 | 571.33 | 574.70 | 574.70 | 319,270 |
| Sep 27, 2024 | 599.50 | 610.00 | 582.60 | 590.25 | 590.25 | 523,142 |
| Sep 26, 2024 | 586.00 | 596.50 | 572.65 | 587.97 | 587.97 | 565,906 |
| Sep 25, 2024 | 586.70 | 607.47 | 574.67 | 579.00 | 579.00 | 728,266 |
| Sep 24, 2024 | 634.00 | 634.00 | 584.00 | 586.70 | 586.70 | 1,145,894 |
| Sep 23, 2024 | 615.00 | 639.90 | 610.50 | 636.28 | 636.28 | 881,646 |
| Sep 20, 2024 | 610.00 | 625.00 | 563.50 | 599.33 | 599.33 | 6,069,930 |
| Sep 19, 2024 | 658.08 | 658.10 | 600.50 | 608.25 | 608.25 | 1,502,830 |
| Sep 18, 2024 | 639.90 | 673.90 | 624.08 | 658.10 | 658.10 | 3,942,540 |
| Sep 17, 2024 | 555.53 | 656.50 | 551.72 | 628.40 | 628.40 | 8,364,368 |
| Sep 16, 2024 | 555.03 | 561.85 | 541.25 | 553.80 | 553.80 | 978,766 |
| Sep 13, 2024 | 518.97 | 547.50 | 511.05 | 544.53 | 544.53 | 1,208,298 |
| Sep 12, 2024 | 501.40 | 519.75 | 500.08 | 516.60 | 516.60 | 1,059,468 |
| Sep 11, 2024 | 500.80 | 507.50 | 493.08 | 496.50 | 496.50 | 588,312 |
| Sep 10, 2024 | 497.52 | 505.55 | 494.92 | 499.17 | 499.17 | 523,746 |
| Sep 9, 2024 | 489.98 | 494.92 | 480.02 | 492.65 | 492.65 | 501,878 |
| Sep 6, 2024 | 492.50 | 498.83 | 486.25 | 488.75 | 488.75 | 868,396 |
| Sep 5, 2024 | 481.90 | 499.50 | 480.02 | 487.25 | 487.25 | 662,332 |
| Sep 4, 2024 | 475.58 | 493.90 | 475.00 | 478.77 | 478.77 | 867,056 |
| Sep 3, 2024 | 471.23 | 480.50 | 470.25 | 477.45 | 477.45 | 428,616 |
| Sep 2, 2024 | 479.00 | 480.50 | 465.00 | 469.95 | 469.95 | 534,266 |
| Aug 30, 2024 | 479.85 | 483.45 | 473.25 | 476.23 | 476.23 | 614,914 |
| Aug 29, 2024 | 487.33 | 509.50 | 476.58 | 479.73 | 479.73 | 2,392,612 |
| Aug 28, 2024 | 486.00 | 489.13 | 476.50 | 484.27 | 484.27 | 340,178 |
| Aug 27, 2024 | 481.50 | 487.50 | 477.30 | 484.60 | 484.60 | 392,770 |
| Aug 26, 2024 | 471.50 | 483.25 | 467.77 | 481.42 | 481.42 | 726,590 |
| Aug 23, 2024 | 468.23 | 472.48 | 461.00 | 467.33 | 467.33 | 632,730 |
| Aug 22, 2024 | 464.25 | 469.20 | 458.25 | 466.45 | 466.45 | 380,436 |
| Aug 21, 2024 | 468.90 | 475.85 | 460.00 | 460.85 | 460.85 | 436,062 |
| Aug 20, 2024 | 474.70 | 475.52 | 466.02 | 468.95 | 468.95 | 400,888 |
| Aug 19, 2024 | 470.00 | 480.77 | 467.27 | 470.70 | 470.70 | 643,242 |
| Aug 16, 2024 | 462.27 | 473.27 | 461.52 | 465.27 | 465.27 | 652,842 |
| Aug 14, 2024 | 460.00 | 467.00 | 451.45 | 458.85 | 458.85 | 524,914 |
| Aug 13, 2024 | 463.00 | 474.50 | 451.83 | 455.20 | 455.20 | 727,840 |
| Aug 12, 2024 | 461.23 | 472.50 | 448.85 | 462.27 | 462.27 | 801,166 |
| Aug 9, 2024 | 480.00 | 499.50 | 450.15 | 458.63 | 458.63 | 2,599,730 |
| Aug 8, 2024 | 457.50 | 484.00 | 454.05 | 470.33 | 470.33 | 3,187,636 |
| Aug 7, 2024 | 457.48 | 464.98 | 448.23 | 455.27 | 455.27 | 720,344 |
| Aug 6, 2024 | 435.00 | 456.95 | 435.00 | 448.83 | 448.83 | 1,139,506 |
| Aug 5, 2024 | 449.05 | 456.20 | 426.60 | 431.35 | 431.35 | 1,073,554 |
| Aug 2, 2024 | 452.00 | 467.42 | 442.52 | 461.58 | 461.58 | 677,378 |
| Aug 1, 2024 | 2 Dividend | |||||
| Aug 1, 2024 | 460.55 | 465.85 | 448.45 | 452.88 | 452.88 | 426,674 |
| Jul 31, 2024 | 450.15 | 465.00 | 450.15 | 457.45 | 455.45 | 592,520 |
| Jul 30, 2024 | 447.13 | 452.67 | 441.20 | 447.20 | 445.24 | 379,920 |
| Jul 29, 2024 | 449.50 | 462.15 | 439.00 | 445.13 | 443.18 | 703,954 |
| Jul 26, 2024 | 425.50 | 449.00 | 422.83 | 444.40 | 442.46 | 928,698 |
| Jul 25, 2024 | 411.75 | 425.40 | 411.52 | 422.50 | 420.65 | 496,744 |
| Jul 24, 2024 | 408.30 | 434.38 | 406.50 | 416.40 | 414.58 | 930,938 |
| Jul 23, 2024 | 414.13 | 419.40 | 390.23 | 405.92 | 404.15 | 868,758 |
| Jul 22, 2024 | 385.50 | 414.00 | 378.05 | 411.55 | 409.75 | 929,048 |
| Jul 19, 2024 | 403.13 | 405.58 | 380.85 | 387.83 | 386.13 | 940,742 |
| Jul 18, 2024 | 423.02 | 424.48 | 402.00 | 407.90 | 406.12 | 1,713,192 |
| Jul 16, 2024 | 397.20 | 425.00 | 395.77 | 423.27 | 421.42 | 2,093,292 |
| Jul 15, 2024 | 389.40 | 397.45 | 377.50 | 394.70 | 392.97 | 529,410 |
| Jul 12, 2024 | 374.15 | 397.42 | 374.15 | 384.40 | 382.72 | 1,237,212 |
| Jul 11, 2024 | 369.55 | 374.92 | 369.00 | 371.58 | 369.95 | 202,170 |
| Jul 10, 2024 | 376.00 | 377.00 | 358.67 | 367.88 | 366.27 | 384,800 |
| Jul 9, 2024 | 374.25 | 378.80 | 366.00 | 374.05 | 372.41 | 580,308 |
| Jul 8, 2024 | 371.00 | 380.00 | 366.52 | 372.13 | 370.50 | 864,886 |
| Jul 5, 2024 | 364.95 | 365.50 | 351.75 | 355.90 | 354.34 | 485,954 |
| Jul 4, 2024 | 379.50 | 380.50 | 360.00 | 362.08 | 360.49 | 630,880 |
| Jul 3, 2024 | 381.02 | 387.50 | 368.48 | 376.50 | 374.85 | 513,412 |
| Jul 2, 2024 | 374.95 | 381.00 | 367.52 | 378.67 | 377.02 | 309,694 |
| Jul 1, 2024 | 374.98 | 384.95 | 369.35 | 377.10 | 375.45 | 400,390 |
| Jun 28, 2024 | 366.52 | 378.75 | 363.42 | 373.10 | 371.47 | 476,492 |
| Jun 27, 2024 | 373.50 | 374.52 | 357.73 | 364.10 | 362.51 | 437,438 |
| Jun 26, 2024 | 367.92 | 379.50 | 367.52 | 369.90 | 368.28 | 406,662 |
| Jun 25, 2024 | 376.77 | 388.50 | 365.50 | 366.77 | 365.17 | 749,312 |
| Jun 24, 2024 | 373.00 | 381.40 | 373.00 | 375.77 | 374.13 | 640,706 |
| Jun 21, 2024 | 355.50 | 374.00 | 355.50 | 369.60 | 367.98 | 629,604 |
| Jun 20, 2024 | 360.50 | 364.95 | 358.52 | 360.15 | 358.58 | 415,312 |
| Jun 19, 2024 | 353.17 | 364.05 | 345.00 | 360.30 | 358.72 | 1,255,698 |
| Jun 18, 2024 | 324.85 | 351.00 | 319.65 | 348.65 | 347.13 | 1,930,514 |
| Jun 14, 2024 | 319.35 | 324.08 | 315.00 | 321.52 | 320.12 | 457,802 |
| Jun 13, 2024 | 324.88 | 324.88 | 315.73 | 317.45 | 316.06 | 448,042 |
Related Tickers
STCINDIA.NS The State Trading Corporation of India Limited
154.93
-0.29%
SWANENERGY.NS Swan Energy Limited
430.15
-3.08%
BLIL.BO Balmer Lawrie Investments Limited
81.46
-1.06%
NIBE.NS Nibe Limited
1,889.80
-1.17%
TIINDIA.NS Tube Investments of India Limited
2,936.20
-1.41%
GODREJIND.NS Godrej Industries Limited
1,278.10
-1.11%
MMTC.NS MMTC Limited
69.60
-2.33%
VERITAS.BO Veritas (India) Limited
372.15
-1.64%
JISLDVREQS.NS Jain Irrigation Systems Limited
34.12
+0.65%
JSWHL.NS JSW Holdings Limited
22,240.00
-1.48%